SSNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	69.13	69.54	67.00	67.44	67.44	-0.38%	2,563,151
Mar 24, 2026	70.45	71.07	66.68	67.70	67.70	-5.01%	5,280,345
Mar 23, 2026	72.01	72.48	71.09	71.27	71.27	-0.15%	3,015,824
Mar 20, 2026	72.25	72.25	70.33	71.38	71.38	-0.67%	5,469,573
Mar 19, 2026	71.21	72.90	70.78	71.86	71.86	0.48%	3,262,707
Mar 18, 2026	71.94	72.90	71.42	71.52	71.52	-1.51%	2,465,798
Mar 17, 2026	72.78	73.56	71.83	72.62	72.62	1.44%	2,326,683
Mar 16, 2026	71.82	72.43	71.49	71.59	71.59	-0.32%	1,991,293
Mar 13, 2026	72.10	72.81	71.32	71.82	71.82	0.42%	1,941,842
Mar 12, 2026	72.97	73.67	71.30	71.52	71.52	-2.00%	2,502,931
Mar 11, 2026	73.67	74.30	71.53	72.98	72.98	-0.94%	2,590,581
Mar 10, 2026	74.10	74.10	70.96	73.67	73.67	-0.98%	2,796,152
Mar 9, 2026	74.75	74.95	72.80	74.40	74.40	-1.83%	2,589,641
Mar 6, 2026	74.63	75.94	73.53	75.79	75.79	0.41%	2,893,052
Mar 5, 2026	74.91	77.24	74.79	75.48	75.48	0.37%	3,410,541
Mar 4, 2026	74.83	75.47	74.40	75.20	75.20	0.56%	1,552,577
Mar 3, 2026	74.09	75.88	73.47	74.78	74.78	-0.55%	1,698,400
Mar 2, 2026	74.51	75.95	73.29	75.19	75.19	-0.13%	2,404,196
Feb 27, 2026	74.52	75.59	73.88	75.29	75.02	-0.33%	2,803,592
Feb 26, 2026	73.53	76.02	73.25	75.54	75.27	3.66%	2,310,183
Feb 25, 2026	70.42	73.02	70.07	72.87	72.61	3.55%	3,015,198
Feb 24, 2026	69.40	71.22	69.37	70.37	70.12	1.18%	1,744,050
Feb 23, 2026	71.01	71.01	69.00	69.55	69.30	-2.56%	2,004,584
Feb 20, 2026	71.62	72.26	70.65	71.38	71.12	0.01%	2,178,450
Feb 19, 2026	72.19	72.58	70.57	71.37	71.11	-1.88%	4,594,759
Feb 18, 2026	71.62	73.23	71.62	72.74	72.48	1.81%	2,378,242
Feb 17, 2026	72.16	72.94	71.25	71.45	71.19	-0.89%	2,432,804
Feb 13, 2026	71.64	72.74	70.67	72.09	71.83	1.31%	2,443,250
Feb 12, 2026	73.08	73.65	69.98	71.16	70.90	-2.40%	3,761,346
Feb 11, 2026	75.17	76.04	72.10	72.91	72.65	-3.15%	3,751,025
Feb 10, 2026	76.10	76.78	75.09	75.28	75.01	-1.50%	3,232,533
Feb 9, 2026	76.77	77.11	75.65	76.43	76.16	-1.24%	2,519,367
Feb 6, 2026	76.81	79.30	75.55	77.39	77.11	3.21%	5,415,248
Feb 5, 2026	75.52	75.93	73.58	74.98	74.71	1.74%	3,102,719
Feb 4, 2026	73.00	74.09	70.89	73.70	73.44	0.29%	4,402,100
Feb 3, 2026	81.54	81.76	72.78	73.49	73.23	-10.61%	4,613,243
Feb 2, 2026	82.29	82.81	81.57	82.21	81.92	0.39%	1,980,940
Jan 30, 2026	82.56	83.06	81.50	81.89	81.60	-1.19%	1,752,507
Jan 29, 2026	84.85	85.15	82.17	82.88	82.58	-2.17%	1,781,478
Jan 28, 2026	85.09	85.33	83.94	84.72	84.42	-0.90%	1,347,936
Jan 27, 2026	85.64	85.96	85.02	85.49	85.18	-0.27%	1,085,018
Jan 26, 2026	85.29	85.89	84.96	85.72	85.41	0.48%	929,873
Jan 23, 2026	85.26	85.68	84.62	85.31	85.00	-0.61%	795,854
Jan 22, 2026	85.31	86.00	84.90	85.83	85.52	1.43%	833,555
Jan 21, 2026	84.22	85.26	84.22	84.62	84.32	0.45%	1,234,188
Jan 20, 2026	85.11	85.53	83.59	84.24	83.94	-1.80%	1,617,452
Jan 16, 2026	85.73	86.51	84.90	85.78	85.47	-0.31%	1,370,397
Jan 15, 2026	86.54	86.64	85.58	86.05	85.74	0.01%	992,982
Jan 14, 2026	84.87	86.13	84.62	86.04	85.73	1.45%	1,694,040
Jan 13, 2026	85.77	85.88	84.49	84.81	84.51	-1.31%	1,578,826